Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jervois Global Limited (OP: JRVMF )

0.0114 -0.0009 (-7.32%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.1500 0.1530 0.1300 0.1360 677,600 -0.02(-11.75%)
Feb 27, 2020 0.1620 0.1620 0.1430 0.1541 178,034 -0.01(-4.29%)
Feb 26, 2020 0.1500 0.1610 0.1500 0.1610 225,173 +0.01(+5.92%)
Feb 25, 2020 0.1620 0.1620 0.1500 0.1520 162,407 -0.01(-4.40%)
Feb 24, 2020 0.1700 0.1700 0.1450 0.1590 638,233 -0.01(-7.56%)
Feb 21, 2020 0.1794 0.1794 0.1650 0.1720 355,200 -0.01(-3.64%)
Feb 20, 2020 0.1555 0.1800 0.1555 0.1785 471,126 +0.01(+5.00%)
Feb 19, 2020 0.1600 0.1800 0.1500 0.1700 386,242 -0.00(-2.80%)
Feb 18, 2020 0.1543 0.2085 0.1543 0.1749 624,670 -0.01(-4.53%)
Feb 14, 2020 0.1833 0.1855 0.1800 0.1832 169,300 +0.00(+1.78%)
Feb 13, 2020 0.2142 0.2142 0.1700 0.1800 313,221 -0.00(-1.37%)
Feb 12, 2020 0.1800 0.1898 0.1799 0.1825 473,519 +0.01(+4.64%)
Feb 11, 2020 0.1945 0.2000 0.1700 0.1744 627,449 +0.01(+5.31%)
Feb 10, 2020 0.1650 0.1700 0.1620 0.1656 318,722 +0.00(+0.36%)
Feb 07, 2020 0.1533 0.1700 0.1533 0.1650 49,800 -0.00(-2.77%)
Feb 06, 2020 0.1700 0.1700 0.1635 0.1697 44,647 +0.00(+1.62%)
Feb 05, 2020 0.1700 0.1700 0.1620 0.1670 76,680 +0.00(+2.14%)
Feb 04, 2020 0.1600 0.1700 0.1571 0.1635 425,704 +0.00(+2.96%)
Feb 03, 2020 0.1625 0.1638 0.1571 0.1588 108,272 -0.00(-2.58%)
Jan 31, 2020 0.1700 0.1700 0.1600 0.1630 114,600 -0.00(-1.51%)
Jan 30, 2020 0.1577 0.1670 0.1577 0.1655 183,233 +0.00(+0.91%)
Jan 29, 2020 0.1715 0.1715 0.1640 0.1640 180,522 -0.00(-1.80%)
Jan 28, 2020 0.1578 0.1720 0.1576 0.1670 355,505 +0.00(+2.52%)
Jan 27, 2020 0.1559 0.1710 0.1559 0.1629 114,585 -0.01(-6.91%)
Jan 24, 2020 0.1740 0.1750 0.1700 0.1750 82,300 +0.00(+0.57%)
Jan 23, 2020 0.1350 0.1740 0.1350 0.1740 448,076 +0.02(+14.32%)
Jan 22, 2020 0.1640 0.1640 0.1500 0.1522 296,053 +0.00(+1.40%)
Jan 21, 2020 0.1646 0.1646 0.1490 0.1501 211,396 -0.01(-4.39%)
Jan 17, 2020 0.1415 0.1590 0.1415 0.1570 217,100 -0.00(-0.95%)
Jan 16, 2020 0.1445 0.1600 0.1406 0.1585 287,588 +0.01(+3.93%)
Jan 15, 2020 0.1478 0.1600 0.1420 0.1525 239,224 -0.00(-0.33%)
Jan 14, 2020 0.1550 0.1582 0.1500 0.1530 78,499 -0.00(-1.61%)
Jan 13, 2020 0.1278 0.1590 0.1278 0.1555 214,630 +0.01(+3.67%)
Jan 10, 2020 0.1455 0.1512 0.1420 0.1500 245,400 +0.00(+0.00%)
Jan 09, 2020 0.1580 0.1600 0.1400 0.1500 408,068 -0.00(-0.66%)
Jan 08, 2020 0.1600 0.1600 0.1450 0.1510 140,012 -0.00(-0.98%)
Jan 07, 2020 0.1783 0.1783 0.1500 0.1525 165,767 -0.00(-1.10%)
Jan 06, 2020 0.1309 0.1650 0.1309 0.1542 209,888 -0.00(-1.72%)
Jan 03, 2020 0.1451 0.1600 0.1451 0.1569 206,600 +0.01(+6.37%)
Jan 02, 2020 0.1603 0.1603 0.1370 0.1475 400,462 +0.01(+3.51%)
Dec 31, 2019 0.1303 0.1490 0.1303 0.1425 387,400 +0.00(+3.26%)
Dec 30, 2019 0.1484 0.1484 0.1240 0.1380 337,869 +0.00(+3.14%)
Dec 27, 2019 0.1485 0.1485 0.1250 0.1338 402,800 +0.00(+1.36%)
Dec 26, 2019 0.1064 0.1375 0.1064 0.1320 244,855 -0.00(-0.75%)
Dec 24, 2019 0.1387 0.1387 0.1300 0.1330 168,100 -0.00(-2.42%)
Dec 23, 2019 0.1283 0.1400 0.1220 0.1363 296,703 +0.01(+7.75%)
Dec 20, 2019 0.1300 0.1360 0.1205 0.1265 245,900 -0.00(-1.40%)
Dec 19, 2019 0.1371 0.1371 0.1250 0.1283 226,265 -0.00(-0.16%)
Dec 18, 2019 0.1200 0.1320 0.1200 0.1285 374,440 +0.01(+7.08%)
Dec 17, 2019 0.1200 0.1275 0.1200 0.1200 88,617 -0.00(-3.15%)
Dec 16, 2019 0.1200 0.1330 0.1200 0.1239 149,277 -0.00(-2.82%)
Dec 13, 2019 0.1220 0.1300 0.1220 0.1275 116,500 +0.01(+4.51%)
Dec 12, 2019 0.1300 0.1340 0.1175 0.1220 232,094 -0.01(-6.15%)
Dec 11, 2019 0.1225 0.1300 0.1225 0.1300 171,267 +0.01(+6.47%)
Dec 10, 2019 0.1201 0.1350 0.1201 0.1221 480,283 -0.00(-3.48%)
Dec 09, 2019 0.1196 0.1331 0.1196 0.1265 186,379 -0.00(-0.39%)
Dec 06, 2019 0.1200 0.1285 0.1200 0.1270 96,700 +0.00(+1.60%)
Dec 05, 2019 0.1300 0.1350 0.1250 0.1250 74,351 -0.00(-2.34%)
Dec 04, 2019 0.1200 0.1300 0.1200 0.1280 146,527 -0.00(-0.47%)
Dec 03, 2019 0.1400 0.1400 0.1286 0.1286 82,295 +0.00(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.